KissMeData/000430/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183100,1482868140,5190,5190,5190,5190,1351
20240328,183000,1482868140,5190,5190,5190,5190,0
20240328,182900,1482868140,5190,5190,5190,5190,0
20240328,182800,1482868140,5190,5190,5190,5190,0
20240328,182700,1482868140,5190,5190,5190,5190,0
20240328,182600,1482868140,5190,5190,5190,5190,0
20240328,182500,1482868140,5190,5190,5190,5190,0
20240328,182400,1482868140,5190,5190,5190,5190,0
20240328,182300,1482868140,5190,5190,5190,5190,0
20240328,182200,1482868140,5190,5190,5190,5190,0
20240328,182100,1482868140,5190,5190,5190,5190,0
20240328,182000,1482868140,5190,5190,5190,5190,0
20240328,181900,1482868140,5190,5190,5190,5190,0
20240328,181800,1482868140,5190,5190,5190,5190,0
20240328,181700,1482868140,5190,5190,5190,5190,0
20240328,181600,1482868140,5190,5190,5190,5190,0
20240328,181500,1482868140,5190,5190,5190,5190,0
20240328,181400,1482868140,5190,5190,5190,5190,0
20240328,181300,1482868140,5190,5190,5190,5190,0
20240328,181200,1482868140,5190,5190,5190,5190,0
20240328,181100,1482868140,5190,5190,5190,5190,0
20240328,181000,1482868140,5190,5190,5190,5190,0
20240328,180900,1482868140,5190,5190,5190,5190,0
20240328,180800,1482868140,5190,5190,5190,5190,0
20240328,180700,1482868140,5190,5190,5190,5190,0
20240328,180600,1482868140,5190,5190,5190,5190,0
20240328,180500,1482868140,5190,5190,5190,5190,0
20240328,180400,1482868140,5190,5190,5190,5190,0
20240328,180300,1482868140,5190,5190,5190,5190,0
20240328,180200,1482868140,5190,5190,5190,5190,0
20240328,180100,1482868140,5190,5190,5190,5190,1351
20240328,180000,1482868140,5190,5190,5190,5190,0
20240328,175900,1482868140,5190,5190,5190,5190,0
20240328,175800,1482868140,5190,5190,5190,5190,0
20240328,175700,1482868140,5190,5190,5190,5190,0
20240328,175600,1482868140,5190,5190,5190,5190,0
20240328,175500,1482868140,5190,5190,5190,5190,0
20240328,175400,1482868140,5190,5190,5190,5190,0
20240328,175300,1482868140,5190,5190,5190,5190,0
20240328,175200,1482868140,5190,5190,5190,5190,0
20240328,175100,1482868140,5190,5190,5190,5190,0
20240328,175000,1482868140,5190,5190,5190,5190,0
20240328,174900,1482868140,5190,5190,5190,5190,0
20240328,174800,1482868140,5190,5190,5190,5190,0
20240328,174700,1482868140,5190,5190,5190,5190,0
20240328,174600,1482868140,5190,5190,5190,5190,0
20240328,174500,1482868140,5190,5190,5190,5190,0
20240328,174400,1482868140,5190,5190,5190,5190,0
20240328,174300,1482868140,5190,5190,5190,5190,0
20240328,174200,1482868140,5190,5190,5190,5190,0
20240328,174100,1482868140,5190,5190,5190,5190,0
20240328,174000,1482868140,5190,5190,5190,5190,0
20240328,173900,1482868140,5190,5190,5190,5190,0
20240328,173800,1482868140,5190,5190,5190,5190,0
20240328,173700,1482868140,5190,5190,5190,5190,0
20240328,173600,1482868140,5190,5190,5190,5190,0
20240328,173500,1482868140,5190,5190,5190,5190,0
20240328,173400,1482868140,5190,5190,5190,5190,0
20240328,173300,1482868140,5190,5190,5190,5190,0
20240328,173200,1482868140,5190,5190,5190,5190,0
20240328,173100,1482868140,5190,5190,5190,5190,1351
20240328,173000,1482868140,5190,5190,5190,5190,0
20240328,172900,1482868140,5190,5190,5190,5190,0
20240328,172800,1482868140,5190,5190,5190,5190,0
20240328,172700,1482868140,5190,5190,5190,5190,0
20240328,172600,1482868140,5190,5190,5190,5190,0
20240328,172500,1482868140,5190,5190,5190,5190,0
20240328,172400,1482868140,5190,5190,5190,5190,0
20240328,172300,1482868140,5190,5190,5190,5190,0
20240328,172200,1482868140,5190,5190,5190,5190,0
20240328,172100,1482868140,5190,5190,5190,5190,0
20240328,172000,1482868140,5190,5190,5190,5190,0
20240328,171900,1482868140,5190,5190,5190,5190,0
20240328,171800,1482868140,5190,5190,5190,5190,0
20240328,171700,1482868140,5190,5190,5190,5190,0
20240328,171600,1482868140,5190,5190,5190,5190,0
20240328,171500,1482868140,5190,5190,5190,5190,0
20240328,171400,1482868140,5190,5190,5190,5190,0
20240328,171300,1482868140,5190,5190,5190,5190,0
20240328,171200,1482868140,5190,5190,5190,5190,0
20240328,171100,1482868140,5190,5190,5190,5190,0
20240328,171000,1482868140,5190,5190,5190,5190,0
20240328,170900,1482868140,5190,5190,5190,5190,0
20240328,170800,1482868140,5190,5190,5190,5190,0
20240328,170700,1482868140,5190,5190,5190,5190,0
20240328,170600,1482868140,5190,5190,5190,5190,0
20240328,170500,1482868140,5190,5190,5190,5190,0
20240328,170400,1482868140,5190,5190,5190,5190,0
20240328,170300,1482868140,5190,5190,5190,5190,0
20240328,170200,1482868140,5190,5190,5190,5190,0
20240328,170100,1482868140,5190,5190,5190,5190,1351
20240328,170000,1482868140,5190,5190,5190,5190,0
20240328,165900,1482868140,5190,5190,5190,5190,0
20240328,165800,1482868140,5190,5190,5190,5190,0
20240328,165700,1482868140,5190,5190,5190,5190,0
20240328,165600,1482868140,5190,5190,5190,5190,0
20240328,165500,1482868140,5190,5190,5190,5190,0
20240328,165400,1482868140,5190,5190,5190,5190,0
20240328,165300,1482868140,5190,5190,5190,5190,0
20240328,165200,1482868140,5190,5190,5190,5190,0
20240328,165100,1482868140,5190,5190,5190,5190,0
20240328,165000,1482868140,5190,5190,5190,5190,0
20240328,164900,1482868140,5190,5190,5190,5190,0
20240328,164800,1482868140,5190,5190,5190,5190,0
20240328,164700,1482868140,5190,5190,5190,5190,0
20240328,164600,1482868140,5190,5190,5190,5190,0
20240328,164500,1482868140,5190,5190,5190,5190,0
20240328,164400,1482868140,5190,5190,5190,5190,0
20240328,164300,1482868140,5190,5190,5190,5190,0
20240328,164200,1482868140,5190,5190,5190,5190,0
20240328,164100,1482868140,5190,5190,5190,5190,0
20240328,164000,1482868140,5190,5190,5190,5190,0
20240328,163900,1482868140,5190,5190,5190,5190,0
20240328,163800,1482868140,5190,5190,5190,5190,0
20240328,163700,1482868140,5190,5190,5190,5190,0
20240328,163600,1482868140,5190,5190,5190,5190,0
20240328,163500,1482868140,5190,5190,5190,5190,0
20240328,163400,1482868140,5190,5190,5190,5190,0
20240328,163300,1482868140,5190,5190,5190,5190,0
20240328,163200,1482868140,5190,5190,5190,5190,0
20240328,163100,1482868140,5190,5190,5190,5190,1351
20240328,163000,1482868140,5190,5190,5190,5190,0
20240328,162900,1482868140,5190,5190,5190,5190,0
20240328,162800,1482868140,5190,5190,5190,5190,0
20240328,162700,1482868140,5190,5190,5190,5190,0
20240328,162600,1482868140,5190,5190,5190,5190,0
20240328,162500,1482868140,5190,5190,5190,5190,0
20240328,162400,1482868140,5190,5190,5190,5190,0
20240328,162300,1482868140,5190,5190,5190,5190,0
20240328,162200,1482868140,5190,5190,5190,5190,0
20240328,162100,1482868140,5190,5190,5190,5190,0
20240328,162000,1482868140,5190,5190,5190,5190,0
20240328,161900,1482868140,5190,5190,5190,5190,0
20240328,161800,1482868140,5190,5190,5190,5190,0
20240328,161700,1482868140,5190,5190,5190,5190,0
20240328,161600,1482868140,5190,5190,5190,5190,0
20240328,161500,1482868140,5190,5190,5190,5190,0
20240328,161400,1482868140,5190,5190,5190,5190,0
20240328,161300,1482868140,5190,5190,5190,5190,0
20240328,161200,1482868140,5190,5190,5190,5190,0
20240328,161100,1482868140,5190,5190,5190,5190,0
20240328,161000,1482868140,5190,5190,5190,5190,0
20240328,160900,1482868140,5190,5190,5190,5190,0
20240328,160800,1482868140,5190,5190,5190,5190,0
20240328,160700,1482868140,5190,5190,5190,5190,0
20240328,160600,1482868140,5190,5190,5190,5190,0
20240328,160500,1482868140,5190,5190,5190,5190,0
20240328,160400,1482868140,5190,5190,5190,5190,0
20240328,160300,1482868140,5190,5190,5190,5190,0
20240328,160200,1482868140,5190,5190,5190,5190,0
20240328,160100,1482868140,5190,5190,5190,5190,1351
20240328,160000,1482868140,5190,5190,5190,5190,0
20240328,155900,1482868140,5190,5190,5190,5190,0
20240328,155800,1482868140,5190,5190,5190,5190,0
20240328,155700,1482868140,5190,5190,5190,5190,0
20240328,155600,1482868140,5190,5190,5190,5190,0
20240328,155500,1482868140,5190,5190,5190,5190,0
20240328,155400,1482868140,5190,5190,5190,5190,0
20240328,155300,1482868140,5190,5190,5190,5190,0
20240328,155200,1482868140,5190,5190,5190,5190,0
20240328,155100,1482868140,5190,5190,5190,5190,0
20240328,155000,1482868140,5190,5190,5190,5190,0
20240328,154900,1482868140,5190,5190,5190,5190,0
20240328,154800,1482868140,5190,5190,5190,5190,0
20240328,154700,1482868140,5190,5190,5190,5190,0
20240328,154600,1482868140,5190,5190,5190,5190,0
20240328,154500,1482868140,5190,5190,5190,5190,0
20240328,154400,1482868140,5190,5190,5190,5190,0
20240328,154300,1482868140,5190,5190,5190,5190,0
20240328,154200,1482868140,5190,5190,5190,5190,0
20240328,154100,1482868140,5190,5190,5190,5190,0
20240328,154000,1482868140,5190,5190,5190,5190,0
20240328,153900,1482868140,5190,5190,5190,5190,0
20240328,153800,1482868140,5190,5190,5190,5190,0
20240328,153700,1482868140,5190,5190,5190,5190,0
20240328,153600,1482868140,5190,5190,5190,5190,0
20240328,153500,1482868140,5190,5190,5190,5190,0
20240328,153400,1482868140,5190,5190,5190,5190,0
20240328,153300,1482868140,5190,5190,5190,5190,0
20240328,153200,1482868140,5190,5190,5190,5190,0
20240328,153100,1482868140,5190,5190,5190,5190,1351
20240328,153000,1482868140,5190,5190,5190,5190,1351
20240328,152900,1475856450,5200,5200,5200,5200,0
20240328,152800,1475856450,5200,5200,5200,5200,0
20240328,152700,1475856450,5200,5200,5200,5200,0
20240328,152600,1475856450,5200,5200,5200,5200,0
20240328,152500,1475856450,5200,5200,5200,5200,0
20240328,152400,1475856450,5200,5200,5200,5200,0
20240328,152300,1475856450,5200,5200,5200,5200,0
20240328,152200,1475856450,5200,5200,5200,5200,0
20240328,152100,1475856450,5200,5200,5200,5200,0
20240328,152000,1475856450,5200,5200,5200,5200,0
20240328,151900,1475856450,5200,5180,5200,5180,321
20240328,151800,1474187670,5180,5180,5180,5180,49
20240328,151700,1473933850,5180,5190,5190,5170,3014
20240328,151600,1458330520,5170,5180,5180,5170,21
20240328,151500,1458221750,5180,5180,5180,5180,972
20240328,151400,1453186790,5180,5180,5180,5180,174
20240328,151300,1452285470,5180,5170,5180,5170,989
20240328,151200,1447172330,5170,5170,5170,5170,71
20240328,151100,1446805260,5170,5170,5170,5160,105
20240328,151000,1446262430,5170,5170,5170,5170,202
20240328,150900,1445218090,5170,5170,5170,5170,0
20240328,150800,1445218090,5170,5170,5170,5170,10
20240328,150700,1445166390,5160,5170,5170,5160,406
20240328,150600,1443071270,5170,5160,5170,5160,64
20240328,150500,1442740990,5160,5160,5170,5160,360
20240328,150400,1440883200,5160,5170,5170,5160,608
20240328,150300,1437744840,5170,5170,5170,5170,671
20240328,150200,1434275770,5170,5170,5170,5170,604
20240328,150100,1431153090,5170,5170,5170,5170,125
20240328,150000,1430506840,5170,5160,5170,5160,1600
20240328,145900,1422249840,5160,5160,5160,5160,680
20240328,145800,1418741040,5170,5170,5170,5170,5
20240328,145700,1418715190,5170,5170,5170,5170,352
20240328,145600,1416895350,5170,5170,5170,5170,563
20240328,145500,1413984640,5170,5170,5170,5170,611
20240328,145400,1410825770,5170,5170,5170,5170,9
20240328,145300,1410779240,5170,5170,5170,5170,2
20240328,145200,1410768900,5170,5170,5170,5170,125
20240328,145100,1410122650,5170,5170,5170,5170,233
20240328,145000,1408918040,5160,5160,5160,5160,1256
20240328,144900,1402437080,5170,5170,5170,5170,465
20240328,144800,1400033030,5170,5170,5170,5170,0
20240328,144700,1400033030,5170,5170,5170,5170,12
20240328,144600,1399970990,5170,5170,5170,5170,16
20240328,144500,1399888270,5170,5170,5170,5170,198
20240328,144400,1398864610,5170,5170,5170,5170,20
20240328,144300,1398761210,5170,5170,5170,5170,511
20240328,144200,1396119340,5160,5160,5170,5160,805
20240328,144100,1391963540,5170,5170,5170,5170,3
20240328,144000,1391948030,5170,5170,5170,5170,14
20240328,143900,1391875650,5170,5170,5170,5170,395
20240328,143800,1389833500,5170,5170,5170,5170,102
20240328,143700,1389306160,5170,5170,5170,5170,202
20240328,143600,1388261820,5170,5170,5170,5170,9
20240328,143500,1388215290,5170,5180,5180,5170,1440
20240328,143400,1380770080,5180,5180,5180,5180,65
20240328,143300,1380433380,5170,5170,5170,5170,0
20240328,143200,1380433380,5170,5170,5170,5170,0
20240328,143100,1380433380,5170,5170,5170,5170,0
20240328,143000,1380433380,5170,5170,5170,5170,60
20240328,142900,1380123180,5170,5170,5170,5170,0
20240328,142800,1380123180,5170,5180,5180,5170,124
20240328,142700,1379482060,5180,5170,5180,5170,22
20240328,142600,1379368150,5170,5170,5170,5170,165
20240328,142500,1378515100,5170,5170,5170,5170,837
20240328,142400,1374187810,5170,5170,5170,5170,1276
20240328,142300,1367590890,5170,5170,5170,5170,1043
20240328,142200,1362198580,5170,5170,5170,5170,0
20240328,142100,1362198580,5170,5170,5170,5170,2
20240328,142000,1362188240,5170,5170,5170,5170,24
20240328,141900,1362064160,5180,5180,5180,5180,100
20240328,141800,1361546160,5180,5180,5180,5180,402
20240328,141700,1359463800,5180,5180,5180,5180,107
20240328,141600,1358909540,5180,5180,5180,5180,5
20240328,141500,1358883640,5180,5180,5180,5180,0
20240328,141400,1358883640,5180,5180,5180,5180,500
20240328,141300,1356293640,5180,5180,5180,5180,2
20240328,141200,1356283280,5170,5170,5170,5170,150
20240328,141100,1355507780,5170,5170,5170,5170,100
20240328,141000,1354990780,5170,5170,5170,5170,720
20240328,140900,1351268380,5170,5170,5170,5170,158
20240328,140800,1350451520,5170,5170,5170,5170,50
20240328,140700,1350193020,5170,5170,5170,5170,197
20240328,140600,1349174530,5170,5180,5180,5170,228
20240328,140500,1347994490,5170,5170,5170,5170,5
20240328,140400,1347968640,5170,5170,5170,5170,303
20240328,140300,1346402130,5170,5180,5180,5170,250
20240328,140200,1345109130,5170,5170,5180,5170,4739
20240328,140100,1320607500,5180,5180,5180,5170,6210
20240328,140000,1288499700,5180,5180,5190,5180,6642
20240328,135900,1254094110,5190,5190,5190,5190,200
20240328,135800,1253056110,5180,5190,5190,5180,1052
20240328,135700,1247606230,5190,5190,5190,5190,100
20240328,135600,1247087230,5180,5180,5180,5180,0
20240328,135500,1247087230,5180,5190,5190,5180,2
20240328,135400,1247076860,5190,5190,5190,5190,1
20240328,135300,1247071670,5190,5190,5190,5190,50
20240328,135200,1246812170,5190,5190,5190,5190,3
20240328,135100,1246796600,5190,5190,5190,5190,11
20240328,135000,1246739510,5180,5180,5180,5180,1
20240328,134900,1246734330,5180,5180,5180,5180,100
20240328,134800,1246216330,5180,5180,5180,5180,704
20240328,134700,1242569610,5190,5190,5190,5190,3
20240328,134600,1242554040,5190,5190,5190,5190,11
20240328,134500,1242496950,5190,5180,5190,5180,3
20240328,134400,1242481400,5180,5180,5180,5180,556
20240328,134300,1239601320,5190,5190,5190,5190,107
20240328,134200,1239045990,5190,5200,5200,5190,77
20240328,134100,1238646350,5190,5190,5190,5180,87
20240328,134000,1238195000,5200,5200,5200,5200,2119
20240328,133900,1227176200,5200,5200,5200,5200,0
20240328,133800,1227176200,5200,5200,5200,5200,50
20240328,133700,1226916200,5200,5200,5200,5200,200
20240328,133600,1225876200,5190,5190,5190,5190,429
20240328,133500,1223649690,5190,5190,5190,5190,0
20240328,133400,1223649690,5190,5180,5190,5180,21
20240328,133300,1223540900,5180,5180,5180,5180,0
20240328,133200,1223540900,5180,5180,5180,5180,0
20240328,133100,1223540900,5180,5180,5180,5180,1512
20240328,133000,1215708740,5180,5180,5180,5180,140
20240328,132900,1214983540,5180,5180,5180,5180,22
20240328,132800,1214869580,5190,5190,5190,5190,3
20240328,132700,1214854010,5190,5190,5190,5190,0
20240328,132600,1214854010,5190,5190,5190,5190,84
20240328,132500,1214418050,5190,5190,5190,5190,0
20240328,132400,1214418050,5190,5190,5190,5190,4
20240328,132300,1214397290,5190,5190,5190,5190,1401
20240328,132200,1207126100,5200,5200,5200,5200,0
20240328,132100,1207126100,5200,5200,5200,5200,1
20240328,132000,1207120900,5190,5190,5190,5190,5
20240328,131900,1207094950,5190,5190,5190,5190,2
20240328,131800,1207084570,5190,5200,5200,5190,201
20240328,131700,1206041370,5200,5200,5200,5200,4
20240328,131600,1206020570,5190,5190,5190,5190,50
20240328,131500,1205761070,5190,5190,5190,5190,5
20240328,131400,1205735120,5190,5190,5190,5190,587
20240328,131300,1202688590,5200,5200,5200,5200,0
20240328,131200,1202688590,5200,5200,5200,5200,57
20240328,131100,1202392190,5200,5200,5200,5200,0
20240328,131000,1202392190,5200,5200,5200,5200,100
20240328,130900,1201872190,5200,5200,5200,5200,200
20240328,130800,1200832190,5200,5200,5200,5200,15
20240328,130700,1200754190,5210,5210,5210,5210,15
20240328,130600,1200676040,5210,5210,5210,5210,0
20240328,130500,1200676040,5210,5210,5210,5210,1
20240328,130400,1200670830,5210,5210,5210,5210,0
20240328,130300,1200670830,5210,5210,5210,5210,200
20240328,130200,1199628830,5210,5210,5210,5210,500
20240328,130100,1197023830,5200,5190,5200,5190,3436
20240328,130000,1179188990,5200,5200,5200,5200,970
20240328,125900,1174144990,5200,5200,5200,5200,25
20240328,125800,1174014990,5190,5190,5190,5190,1
20240328,125700,1174009800,5200,5200,5200,5200,1
20240328,125600,1174004600,5180,5180,5180,5180,0
20240328,125500,1174004600,5180,5200,5200,5180,1030
20240328,125400,1168660490,5200,5200,5200,5200,0
20240328,125300,1168660490,5200,5200,5200,5200,50
20240328,125200,1168400490,5200,5200,5200,5200,2
20240328,125100,1168390090,5200,5200,5200,5200,0
20240328,125000,1168390090,5200,5200,5200,5200,384
20240328,124900,1166393290,5190,5190,5190,5190,18
20240328,124800,1166299870,5190,5190,5190,5190,0
20240328,124700,1166299870,5190,5190,5190,5190,0
20240328,124600,1166299870,5190,5190,5190,5190,0
20240328,124500,1166299870,5190,5190,5190,5190,6
20240328,124400,1166268730,5190,5190,5190,5190,200
20240328,124300,1165230730,5190,5200,5200,5190,55
20240328,124200,1164944780,5200,5200,5200,5200,54
20240328,124100,1164663980,5200,5200,5200,5200,0
20240328,124000,1164663980,5200,5200,5200,5200,0
20240328,123900,1164663980,5200,5200,5200,5200,901
20240328,123800,1159978780,5190,5190,5190,5190,100
20240328,123700,1159459780,5200,5200,5200,5200,4
20240328,123600,1159438980,5190,5190,5190,5190,1
20240328,123500,1159433790,5190,5190,5190,5190,584
20240328,123400,1156402830,5200,5200,5200,5200,400
20240328,123300,1154322830,5200,5200,5200,5200,203
20240328,123200,1153267230,5200,5200,5200,5200,0
20240328,123100,1153267230,5200,5200,5200,5200,20
20240328,123000,1153163230,5210,5210,5210,5210,16
20240328,122900,1153079870,5210,5210,5210,5210,0
20240328,122800,1153079870,5210,5210,5210,5210,0
20240328,122700,1153079870,5210,5200,5210,5200,2191
20240328,122600,1141686660,5180,5190,5190,5180,1000
20240328,122500,1136506400,5190,5190,5190,5190,0
20240328,122400,1136506400,5190,5190,5190,5190,0
20240328,122300,1136506400,5190,5190,5190,5190,106
20240328,122200,1135956260,5190,5190,5190,5190,100
20240328,122100,1135437260,5190,5190,5190,5190,51
20240328,122000,1135172570,5190,5180,5190,5180,240
20240328,121900,1133928970,5190,5190,5190,5190,138
20240328,121800,1133212750,5190,5190,5190,5190,60
20240328,121700,1132901350,5190,5190,5190,5190,40
20240328,121600,1132693750,5190,5190,5190,5190,50
20240328,121500,1132434250,5180,5180,5180,5180,419
20240328,121400,1130263830,5180,5180,5180,5180,1005
20240328,121300,1125057930,5190,5190,5190,5190,231
20240328,121200,1123859040,5190,5190,5190,5190,34
20240328,121100,1123682580,5190,5190,5190,5190,0
20240328,121000,1123682580,5190,5200,5200,5190,147
20240328,120900,1122918200,5200,5200,5200,5200,10
20240328,120800,1122866200,5190,5190,5190,5190,865
20240328,120700,1118376850,5190,5190,5190,5190,1086
20240328,120600,1112740510,5190,5190,5190,5190,1
20240328,120500,1112735320,5180,5180,5180,5180,1000
20240328,120400,1107555320,5180,5180,5180,5180,0
20240328,120300,1107555320,5180,5180,5180,5180,0
20240328,120200,1107555320,5180,5180,5180,5180,0
20240328,120100,1107555320,5180,5180,5180,5180,20
20240328,120000,1107451720,5190,5190,5190,5190,0
20240328,115900,1107451720,5190,5190,5190,5190,0
20240328,115800,1107451720,5190,5180,5190,5180,202
20240328,115700,1106405340,5180,5180,5180,5180,0
20240328,115600,1106405340,5180,5180,5180,5180,652
20240328,115500,1103027980,5190,5180,5190,5180,118
20240328,115400,1102415740,5180,5180,5180,5180,904
20240328,115300,1097733020,5180,5190,5200,5180,507
20240328,115200,1095102010,5190,5190,5190,5190,1
20240328,115100,1095096820,5190,5190,5190,5180,122
20240328,115000,1094463820,5180,5180,5180,5180,0
20240328,114900,1094463820,5180,5190,5190,5180,58
20240328,114800,1094163250,5190,5190,5190,5190,1
20240328,114700,1094158060,5180,5180,5180,5180,173
20240328,114600,1093261920,5180,5180,5180,5180,1286
20240328,114500,1086600440,5180,5180,5180,5180,20
20240328,114400,1086496840,5170,5170,5170,5170,0
20240328,114300,1086496840,5170,5170,5170,5170,0
20240328,114200,1086496840,5170,5170,5170,5170,100
20240328,114100,1085979840,5180,5180,5180,5180,323
20240328,114000,1084306700,5180,5180,5180,5180,126
20240328,113900,1083654020,5180,5180,5180,5180,1
20240328,113800,1083648840,5170,5170,5170,5170,50
20240328,113700,1083390340,5170,5170,5170,5170,193
20240328,113600,1082392530,5170,5170,5170,5170,0
20240328,113500,1082392530,5170,5170,5170,5170,130
20240328,113400,1081720430,5170,5170,5170,5170,0
20240328,113300,1081720430,5170,5170,5170,5170,188
20240328,113200,1080748470,5170,5180,5180,5170,1200
20240328,113100,1074533970,5170,5180,5180,5170,1801
20240328,113000,1065222790,5180,5170,5180,5170,102
20240328,112900,1064695170,5170,5170,5170,5160,7881
20240328,112800,1023981050,5170,5180,5180,5170,2155
20240328,112700,1012838150,5180,5180,5180,5170,955
20240328,112600,1007899180,5180,5180,5180,5180,1655
20240328,112500,999326280,5190,5190,5190,5190,0
20240328,112400,999326280,5190,5180,5190,5180,227
20240328,112300,998148920,5180,5180,5180,5180,0
20240328,112200,998148920,5180,5190,5190,5180,3326
20240328,112100,980906360,5200,5200,5200,5200,1453
20240328,112000,973350760,5200,5200,5200,5200,201
20240328,111900,972305560,5190,5190,5190,5190,307
20240328,111800,970712230,5190,5190,5190,5190,356
20240328,111700,968864590,5190,5180,5190,5180,299
20240328,111600,967313280,5180,5180,5180,5180,1050
20240328,111500,961874280,5180,5180,5180,5180,370
20240328,111400,959957680,5190,5190,5190,5190,12
20240328,111300,959895400,5190,5190,5190,5190,276
20240328,111200,958462960,5190,5190,5200,5190,222
20240328,111100,957310550,5190,5180,5190,5180,1915
20240328,111000,947385850,5190,5200,5200,5180,13
20240328,110900,947318290,5180,5180,5180,5180,29
20240328,110800,947168070,5180,5190,5190,5180,612
20240328,110700,943992640,5190,5190,5190,5180,1023
20240328,110600,938687590,5200,5200,5200,5200,0
20240328,110500,938687590,5200,5200,5200,5200,274
20240328,110400,937262790,5200,5200,5200,5200,1
20240328,110300,937257590,5200,5200,5200,5200,175
20240328,110200,936347590,5190,5190,5200,5190,592
20240328,110100,933274610,5190,5190,5190,5190,51
20240328,110000,933009920,5200,5190,5200,5190,451
20240328,105900,930669220,5190,5190,5190,5190,385
20240328,105800,928671070,5200,5200,5200,5200,10
20240328,105700,928619070,5200,5180,5200,5180,2019
20240328,105600,918160270,5200,5200,5200,5200,0
20240328,105500,918160270,5200,5190,5200,5190,340
20240328,105400,916394720,5190,5190,5200,5190,1490
20240328,105300,908661600,5190,5200,5210,5190,5241
20240328,105200,881446180,5200,5210,5210,5200,1292
20240328,105100,874727510,5200,5200,5200,5200,173
20240328,105000,873827910,5210,5210,5210,5200,6351
20240328,104900,840802090,5210,5210,5210,5210,0
20240328,104800,840802090,5210,5210,5210,5210,340
20240328,104700,839030690,5200,5200,5200,5200,1615
20240328,104600,830632690,5200,5200,5220,5200,280
20240328,104500,829174690,5200,5210,5210,5200,894
20240328,104400,824523890,5210,5210,5210,5210,106
20240328,104300,823971630,5210,5210,5210,5210,50
20240328,104200,823711130,5210,5210,5210,5210,551
20240328,104100,820840420,5210,5210,5210,5210,1030
20240328,104000,815474120,5210,5210,5210,5210,0
20240328,103900,815474120,5210,5210,5210,5210,120
20240328,103800,814848920,5210,5210,5210,5210,31
20240328,103700,814687410,5200,5200,5200,5200,0
20240328,103600,814687410,5200,5210,5210,5200,621
20240328,103500,811454980,5210,5210,5210,5210,612
20240328,103400,808266460,5210,5210,5210,5210,111
20240328,103300,807688150,5210,5210,5210,5210,9
20240328,103200,807641260,5210,5210,5210,5200,205
20240328,103100,806575210,5210,5210,5210,5200,2035
20240328,103000,795993160,5210,5210,5210,5210,28
20240328,102900,795847280,5210,5210,5220,5200,2153
20240328,102800,784647650,5220,5210,5220,5210,403
20240328,102700,782547960,5220,5220,5220,5210,6350
20240328,102600,749463340,5220,5220,5220,5220,13
20240328,102500,749395480,5220,5220,5220,5220,50
20240328,102400,749134480,5230,5230,5230,5220,1978
20240328,102300,738808570,5230,5220,5230,5220,34
20240328,102200,738631030,5220,5220,5220,5220,400
20240328,102100,736543030,5220,5220,5220,5220,0
20240328,102000,736543030,5220,5220,5220,5220,382
20240328,101900,734548990,5220,5220,5220,5220,228
20240328,101800,733358830,5220,5220,5220,5220,221
20240328,101700,732205210,5220,5220,5220,5220,345
20240328,101600,730404310,5220,5220,5220,5220,7
20240328,101500,730367770,5220,5220,5230,5210,1144
20240328,101400,724395430,5220,5220,5220,5220,10
20240328,101300,724343230,5220,5220,5220,5220,43
20240328,101200,724118770,5210,5210,5210,5210,4115
20240328,101100,702679620,5210,5210,5220,5210,509
20240328,101000,700027640,5210,5220,5220,5210,4201
20240328,100900,678138420,5220,5220,5220,5210,3142
20240328,100800,661751500,5220,5220,5230,5210,13842
20240328,100700,589541000,5220,5220,5220,5210,2167
20240328,100600,578231950,5220,5230,5230,5220,16679
20240328,100500,491152570,5230,5230,5230,5230,3212
20240328,100400,474353810,5240,5240,5240,5240,748
20240328,100300,470434290,5240,5230,5240,5230,331
20240328,100200,468703150,5230,5230,5230,5230,3102
20240328,100100,452479690,5240,5240,5240,5240,118
20240328,100000,451861370,5240,5250,5250,5240,44
20240328,095900,451630790,5240,5240,5240,5240,151
20240328,095800,450839550,5240,5230,5240,5220,280
20240328,095700,449377540,5220,5230,5230,5220,575
20240328,095600,446374910,5230,5230,5230,5220,1905
20240328,095500,436411780,5230,5230,5230,5220,3613
20240328,095400,417550090,5240,5250,5250,5230,7186
20240328,095300,379930390,5250,5250,5250,5250,805
20240328,095200,375704140,5260,5250,5260,5250,333
20240328,095100,373955680,5260,5250,5260,5250,212
20240328,095000,372842660,5250,5260,5260,5250,728
20240328,094900,369020640,5250,5260,5260,5250,1221
20240328,094800,362606590,5260,5260,5260,5260,3
20240328,094700,362590810,5260,5250,5260,5250,575
20240328,094600,359566560,5260,5260,5260,5250,520
20240328,094500,356836360,5260,5250,5260,5250,183
20240328,094400,355875600,5250,5250,5260,5250,1390
20240328,094300,348578080,5260,5250,5260,5250,919
20240328,094200,343753210,5260,5250,5260,5250,11
20240328,094100,343695450,5260,5260,5260,5240,12431
20240328,094000,278444070,5260,5260,5260,5250,152
20240328,093900,277645050,5260,5260,5260,5260,623
20240328,093800,274368070,5260,5260,5260,5260,4003
20240328,093700,253312290,5260,5260,5270,5250,3220
20240328,093600,236385040,5260,5260,5270,5260,3901
20240328,093500,215865660,5270,5260,5270,5260,2130
20240328,093400,204661850,5270,5270,5270,5260,2137
20240328,093300,193419840,5260,5270,5270,5260,3580
20240328,093200,174576320,5280,5280,5280,5280,2
20240328,093100,174565760,5280,5280,5280,5280,2
20240328,093000,174555200,5280,5280,5280,5270,513
20240328,092900,171851560,5280,5280,5280,5270,132
20240328,092800,171154620,5290,5280,5290,5280,384
20240328,092700,169127090,5290,5290,5290,5290,2
20240328,092600,169116510,5280,5280,5280,5280,1997
20240328,092500,158572350,5280,5280,5280,5280,1
20240328,092400,158567070,5280,5280,5280,5270,443
20240328,092300,156228730,5280,5270,5280,5270,20
20240328,092200,156123220,5280,5280,5280,5280,112
20240328,092100,155531860,5270,5270,5280,5270,660
20240328,092000,152053650,5280,5270,5280,5270,262
20240328,091900,150672890,5260,5260,5270,5260,2448
20240328,091800,137795750,5270,5260,5270,5250,1988
20240328,091700,127346660,5260,5260,5260,5250,1405
20240328,091600,119958930,5260,5270,5300,5260,1990
20240328,091500,109464710,5270,5270,5300,5260,1631
20240328,091400,100867880,5270,5280,5280,5270,4344
20240328,091300,77959400,5280,5290,5290,5280,3126
20240328,091200,61449700,5300,5290,5300,5290,2012
20240328,091100,50806210,5300,5310,5310,5300,373
20240328,091000,48829230,5310,5300,5330,5300,96
20240328,090900,48319990,5300,5300,5300,5300,1
20240328,090800,48314690,5300,5310,5310,5300,106
20240328,090700,47752870,5330,5310,5330,5310,232
20240328,090600,46519630,5320,5300,5320,5300,6
20240328,090500,46487770,5310,5300,5310,5290,1089
20240328,090400,40725380,5280,5290,5290,5280,923
20240328,090300,35844030,5290,5290,5340,5280,2297
20240328,090200,23711120,5300,5300,5300,5280,3884
20240328,090100,3176040,5320,5320,5320,5320,298
20240328,090000,1590680,5320,5320,5320,5320,299